Regencell Bioscience Holdings Limited - RGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.53	29.17	29.17	33.66	29	159,602
February 19, 2026	31.82	33.46	33.46	34.44	31.53	109,688
February 18, 2026	31.04	31.9	31.9	32.98	31	67,367
February 17, 2026	31.46	31.57	31.57	31.87	30.25	90,267
February 13, 2026	31.26	31.22	31.22	35.7	29.75	374,898
February 12, 2026	26.92	29.02	29.02	30.39	25.85	193,140
February 11, 2026	27	26.72	26.72	27.21	25.8	56,442
February 10, 2026	27.89	26.68	26.68	28.44	26.44	77,598
February 09, 2026	28.83	27.72	27.72	28.99	27.2	113,426
February 06, 2026	26.67	27.23	27.23	28.83	26.1	118,788
February 05, 2026	27.65	25.07	25.07	29	24.62	118,800
February 04, 2026	28.18	28.38	28.38	28.96	25.7	145,111
February 03, 2026	28.58	28.45	28.45	30.8	26.72	176,966
February 02, 2026	24.72	28.28	28.28	29.99	24.5	316,049
January 30, 2026	27.22	24.86	24.86	27.66	24.31	280,812
January 29, 2026	31.48	27.9	27.9	31.78	27.6	215,656
January 28, 2026	32.6	32.29	32.29	33.64	29.2	482,305
January 27, 2026	28.77	32.05	32.05	33.98	28.77	555,873
January 26, 2026	28.99	29.2	29.2	30.99	27.32	400,701
January 23, 2026	31	31.41	31.41	37.8	28	1.16M
January 22, 2026	21.68	30.77	30.77	31.5	20.81	1.3M
January 21, 2026	24.87	21.91	21.91	25.5	21.83	329,339
January 20, 2026	26.76	24.32	24.32	26.76	23.99	358,227
January 16, 2026	29.16	27.43	27.43	31.42	27.15	352,591
January 15, 2026	33.87	30.06	30.06	33.9	28.23	453,414
January 14, 2026	33.6	35.17	35.17	37.99	31.73	574,035
January 13, 2026	44.37	32.54	32.54	45.59	32.52	810,732
January 12, 2026	47.9	44.11	44.11	50.22	43.27	644,500
January 09, 2026	36.08	45.79	45.79	50.99	36	1.56M
January 08, 2026	62	41.42	41.42	69	34	3.34M
January 07, 2026	35.29	52.88	52.88	54.9	35.29	3.18M
January 06, 2026	27.5	33.03	33.03	35.68	27.23	1.39M
January 05, 2026	24.17	27.04	27.04	29.43	23.26	1.86M
January 02, 2026	22.04	20.54	20.57	22.9	20.5	200,203
December 31, 2025	22.22	21	21	23.23	21	171,478
December 30, 2025	23.96	22.9	22.9	25.3	22.17	393,707
December 29, 2025	20	23.48	23.48	25.5	19.8	723,868
December 26, 2025	24.04	21.16	21.16	24.31	20.5	312,767
December 24, 2025	25.9	24.6	24.6	26.42	24.6	349,404
December 23, 2025	22.89	25.25	25.25	26.33	22	644,859
December 22, 2025	19.43	22.09	22.09	24.7	19.43	562,551
December 19, 2025	19	19.81	19.81	20.02	18.1	290,252
December 18, 2025	16.9	18.92	18.92	18.98	16.9	371,323
December 17, 2025	16.8	16.81	16.81	18.08	16.77	121,549
December 16, 2025	17.65	16.7	16.7	17.65	16.51	85,124
December 15, 2025	16.81	17.26	17.26	17.91	16.3	128,600
December 12, 2025	16.85	16.6	16.6	18.1	16.6	169,915
December 11, 2025	16.66	16.85	16.85	17.26	16.6	111,254
December 10, 2025	16.54	16.33	16.33	16.54	16.1	79,386
December 09, 2025	17	16.6	16.6	17.4	16.6	133,079
December 08, 2025	16.03	16.98	16.98	17.2	15.73	165,234
December 05, 2025	15.01	16.24	16.24	17.1	15.01	379,570
December 04, 2025	13.14	16	16	18.15	13.14	1.11M
December 03, 2025	12.68	13.01	13.01	13.72	12.48	245,733
December 02, 2025	11.74	12.34	12.34	14.18	11.74	384,836
December 01, 2025	11.51	11.95	11.95	12.25	10.5	131,200
November 28, 2025	11.41	11.53	11.53	12.48	11.41	166,819
November 26, 2025	11.25	11.11	11.11	11.54	11.11	93,775
November 25, 2025	11.5	11.28	11.28	11.69	10.33	239,525
November 24, 2025	12.5	11.68	11.68	13.14	11.11	225,589

Regencell Bioscience Holdings Limited (RGC) NASDAQ